Companies/Securities in Focus
IIG : I&I GROUP PUBLIC COMPANY LIMITED
Back to 6 months
Remark : Volume and Value from All Trading Method
Price only Auto Matching
| Date | Open | High | Low | Close | Change | %Change | Total Volume (Shares) |
Total Value ('000 Baht) |
|---|---|---|---|---|---|---|---|---|
| 23/09/2022 | 48.00 | 48.50 | 46.25 | 46.25 | -1.50 | -3.14 | 558,132 | 26,444.49 |
| 22/09/2022 | 45.50 | 47.75 | 45.50 | 47.75 | +2.00 | +4.37 | 408,404 | 19,169.62 |
| 21/09/2022 | 46.50 | 46.75 | 45.75 | 45.75 | -0.50 | -1.08 | 272,202 | 12,581.52 |
| 20/09/2022 | 47.25 | 47.50 | 46.25 | 46.25 | -0.50 | -1.07 | 408,705 | 19,103.95 |
| 19/09/2022 | 46.50 | 47.25 | 46.00 | 46.75 | +0.75 | +1.63 | 485,755 | 22,677.16 |
| 16/09/2022 | 48.25 | 48.50 | 45.75 | 46.00 | -2.75 | -5.64 | 1,631,452 | 76,792.41 |
| 15/09/2022 | 50.25 | 50.25 | 48.50 | 48.75 | -1.00 | -2.01 | 412,768 | 20,242.67 |
| 14/09/2022 | 48.25 | 50.50 | 48.00 | 49.75 | -0.25 | -0.50 | 503,085 | 24,794.01 |
| 13/09/2022 | 50.75 | 51.75 | 50.00 | 50.00 | -0.50 | -0.99 | 674,218 | 34,195.26 |
| 12/09/2022 | 50.25 | 50.75 | 49.25 | 50.50 | +0.50 | +1.00 | 1,046,866 | 52,575.08 |
| 09/09/2022 | 52.00 | 52.25 | 49.75 | 50.00 | -0.50 | -0.99 | 2,439,803 | 124,129.02 |
| 08/09/2022 | 46.75 | 51.00 | 46.75 | 50.50 | +4.50 | +9.78 | 2,968,375 | 145,911.52 |
| 07/09/2022 | 46.50 | 47.50 | 46.00 | 46.00 | -0.75 | -1.60 | 760,194 | 35,482.38 |
| 06/09/2022 | 46.75 | 47.50 | 46.00 | 46.75 | +0.75 | +1.63 | 1,031,933 | 48,406.04 |
| 05/09/2022 | 46.50 | 46.75 | 45.75 | 46.00 | -0.25 | -0.54 | 501,723 | 23,145.99 |
| 02/09/2022 | 44.75 | 46.75 | 44.75 | 46.25 | +1.00 | +2.21 | 614,640 | 28,068.93 |
| 01/09/2022 | 45.75 | 46.00 | 44.25 | 45.25 | -0.50 | -1.09 | 1,088,366 | 48,963.28 |
| 31/08/2022 | 46.25 | 46.50 | 45.25 | 45.75 | -0.75 | -1.61 | 626,022 | 28,701.31 |
| 30/08/2022 | 46.00 | 47.00 | 46.00 | 46.50 | +1.00 | +2.20 | 769,941 | 35,679.58 |
| 29/08/2022 | 46.75 | 48.00 | 45.50 | 45.50 | -3.75 | -7.61 | 2,825,519 | 131,233.46 |
| 26/08/2022 | 50.00 | 51.00 | 48.75 | 49.25 | +0.25 | +0.51 | 1,075,279 | 53,426.87 |
| 25/08/2022 | 48.00 | 49.25 | 48.00 | 49.00 | +1.50 | +3.16 | 894,988 | 43,615.05 |
| 24/08/2022 | 48.00 | 48.50 | 47.25 | 47.50 | -0.25 | -0.52 | 565,000 | 27,006.07 |
| 23/08/2022 | 47.75 | 49.50 | 46.50 | 47.75 | -0.25 | -0.52 | 2,164,613 | 104,119.92 |
| 22/08/2022 | 46.50 | 48.00 | 45.75 | 48.00 | +0.75 | +1.59 | 1,705,342 | 80,215.36 |
| 19/08/2022 | 44.75 | 47.50 | 44.75 | 47.25 | +3.75 | +8.62 | 3,882,517 | 179,790.23 |
| 18/08/2022 | 41.50 | 43.50 | 41.00 | 43.50 | +2.00 | +4.82 | 1,607,713 | 68,632.34 |
| 17/08/2022 | 41.75 | 42.25 | 41.25 | 41.50 | 0.00 | 0.00 | 282,725 | 11,771.14 |
| 16/08/2022 | 41.75 | 42.25 | 41.25 | 41.50 | +0.25 | +0.61 | 670,303 | 27,968.60 |
| 15/08/2022 | 42.00 | 42.50 | 40.25 | 41.25 | -2.25 | -5.17 | 1,969,647 | 81,892.04 |
| 11/08/2022 | 42.25 | 43.75 | 42.00 | 43.50 | +1.50 | +3.57 | 2,028,656 | 87,174.07 |
| 10/08/2022 | 42.25 | 42.25 | 40.75 | 42.00 | -0.25 | -0.59 | 1,711,352 | 70,808.73 |
| 09/08/2022 | 40.75 | 42.75 | 40.50 | 42.25 | +2.00 | +4.97 | 1,371,527 | 57,585.13 |
| 08/08/2022 | 40.25 | 40.75 | 40.25 | 40.25 | +0.25 | +0.62 | 243,551 | 9,860.36 |
| 05/08/2022 | 41.50 | 42.00 | 40.00 | 40.00 | -1.25 | -3.03 | 622,269 | 25,483.71 |
| 04/08/2022 | 40.75 | 41.75 | 40.50 | 41.25 | +0.75 | +1.85 | 993,385 | 40,756.04 |
| 03/08/2022 | 40.25 | 40.50 | 39.50 | 40.50 | 0.00 | 0.00 | 442,636 | 17,733.43 |
| 02/08/2022 | 39.50 | 40.50 | 39.25 | 40.50 | +0.75 | +1.89 | 764,623 | 30,464.24 |
| 01/08/2022 | 38.50 | 40.25 | 38.50 | 39.75 | +1.75 | +4.61 | 679,014 | 27,020.94 |
The Information is provided for informative and educational purposes only.
